The closing price for Amazon (AMZN) last Friday was $270.64. It was down 0.2% for the day (down 1.2% from previous close). The latest price is $246.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 20:00 | $270.64 | $270.64 | $270.64 | $270.64 | — |
May 29 2026 19:30 | $270.90 | $272.13 | $270.46 | $270.65 | 4,470,627 |
May 29 2026 18:30 | $270.66 | $270.96 | $269.64 | $270.91 | 3,323,341 |
May 29 2026 17:30 | $271.23 | $271.53 | $270.23 | $270.65 | 2,511,034 |
May 29 2026 16:30 | $271.81 | $272.31 | $270.82 | $271.23 | 2,773,049 |
May 29 2026 15:30 | $272.33 | $273.04 | $271.79 | $271.80 | 2,705,249 |
May 29 2026 14:30 | $272.05 | $272.64 | $270.61 | $272.31 | 4,920,067 |
May 29 2026 13:30 | $271.32 | $274.75 | $270.68 | $272.07 | 9,480,476 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.